AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00150000 | 2024-04-29 9:31AM EDT | 150.00 | 11.00 | 12.50 | 13.65 | 0.00 | - | 3 | 7 | 50.10% |
| ABBV240510C00152500 | 2024-04-29 9:45AM EDT | 152.50 | 9.10 | 10.05 | 11.00 | 0.00 | - | 1 | 0 | 53.61% |
| ABBV240510C00155000 | 2024-05-02 2:38PM EDT | 155.00 | 5.47 | 7.50 | 9.35 | 0.00 | - | 12 | 39 | 60.13% |
| ABBV240510C00157500 | 2024-05-06 9:38AM EDT | 157.50 | 6.25 | 5.10 | 6.30 | -0.75 | -10.71% | 2 | 36 | 39.92% |
| ABBV240510C00160000 | 2024-05-06 3:59PM EDT | 160.00 | 3.25 | 3.10 | 3.35 | -1.11 | -25.46% | 118 | 711 | 21.70% |
| ABBV240510C00162500 | 2024-05-06 3:59PM EDT | 162.50 | 1.42 | 1.46 | 1.51 | -0.99 | -41.08% | 900 | 247 | 18.34% |
| ABBV240510C00165000 | 2024-05-06 3:59PM EDT | 165.00 | 0.52 | 0.47 | 0.53 | -0.58 | -52.73% | 818 | 1,330 | 18.02% |
| ABBV240510C00167500 | 2024-05-06 3:32PM EDT | 167.50 | 0.09 | 0.10 | 0.13 | -0.29 | -76.32% | 899 | 668 | 17.77% |
| ABBV240510C00170000 | 2024-05-06 2:18PM EDT | 170.00 | 0.05 | 0.01 | 0.05 | -0.03 | -37.50% | 79 | 581 | 20.22% |
| ABBV240510C00172500 | 2024-05-06 3:01PM EDT | 172.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 4 | 78 | 22.27% |
| ABBV240510C00175000 | 2024-05-06 3:22PM EDT | 175.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 288 | 26.95% |
| ABBV240510C00177500 | 2024-05-06 10:59AM EDT | 177.50 | 0.01 | 0.00 | 1.26 | -0.01 | -50.00% | 7 | 12 | 60.25% |
| ABBV240510C00180000 | 2024-05-06 2:59PM EDT | 180.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 7 | 137 | 46.78% |
| ABBV240510C00182500 | 2024-04-26 9:39AM EDT | 182.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 37.50% |
| ABBV240510C00185000 | 2024-05-06 3:05PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 79 | 41.41% |
| ABBV240510C00187500 | 2024-04-26 9:34AM EDT | 187.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 54.30% |
| ABBV240510C00190000 | 2024-04-25 1:21PM EDT | 190.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 61 | 48.44% |
| ABBV240510C00195000 | 2024-04-15 1:43PM EDT | 195.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | - | 1 | 78.42% |
| ABBV240510C00200000 | 2024-04-01 10:09AM EDT | 200.00 | 0.98 | 0.00 | 0.45 | 0.00 | - | - | 1 | 93.36% |
| ABBV240510C00205000 | 2024-04-01 10:09AM EDT | 205.00 | 0.71 | 0.00 | 1.00 | 0.00 | - | - | 1 | 118.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510P00125000 | 2024-04-16 11:54AM EDT | 125.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | - | 3 | 92.97% |
| ABBV240510P00135000 | 2024-05-03 1:15PM EDT | 135.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 82.03% |
| ABBV240510P00140000 | 2024-05-02 11:03AM EDT | 140.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 71 | 11 | 93.36% |
| ABBV240510P00145000 | 2024-05-02 9:57AM EDT | 145.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 37.50% |
| ABBV240510P00149000 | 2024-05-06 2:10PM EDT | 149.00 | 0.01 | 0.00 | 1.27 | -0.09 | -90.00% | 1 | 3 | 62.60% |
| ABBV240510P00150000 | 2024-05-06 12:36PM EDT | 150.00 | 0.03 | 0.01 | 0.09 | -0.01 | -25.00% | 3 | 215 | 37.89% |
| ABBV240510P00152500 | 2024-05-06 11:16AM EDT | 152.50 | 0.05 | 0.00 | 0.13 | +0.02 | +66.67% | 6 | 88 | 33.69% |
| ABBV240510P00155000 | 2024-05-06 3:51PM EDT | 155.00 | 0.06 | 0.04 | 0.09 | -0.01 | -14.29% | 138 | 241 | 24.81% |
| ABBV240510P00157500 | 2024-05-06 3:25PM EDT | 157.50 | 0.15 | 0.11 | 0.16 | 0.00 | - | 74 | 196 | 20.70% |
| ABBV240510P00160000 | 2024-05-06 3:59PM EDT | 160.00 | 0.40 | 0.37 | 0.42 | +0.06 | +17.65% | 383 | 786 | 18.26% |
| ABBV240510P00162500 | 2024-05-06 3:31PM EDT | 162.50 | 1.15 | 1.10 | 1.18 | +0.26 | +29.21% | 359 | 202 | 17.02% |
| ABBV240510P00165000 | 2024-05-06 1:02PM EDT | 165.00 | 3.05 | 2.44 | 3.05 | +1.01 | +49.51% | 54 | 97 | 21.92% |
| ABBV240510P00167500 | 2024-05-06 9:35AM EDT | 167.50 | 6.05 | 4.25 | 5.15 | +2.05 | +51.25% | 4 | 23 | 24.32% |
| ABBV240510P00170000 | 2024-04-30 12:05PM EDT | 170.00 | 7.91 | 6.40 | 7.80 | 0.00 | - | 11 | 1 | 35.69% |
| ABBV240510P00175000 | 2024-04-26 1:43PM EDT | 175.00 | 17.23 | 11.10 | 12.65 | 0.00 | - | 6 | 0 | 46.29% |
| ABBV240510P00180000 | 2024-05-02 2:56PM EDT | 180.00 | 19.27 | 15.95 | 18.95 | 0.00 | - | 1 | 4 | 50.39% |
© 2024 Yahoo. All rights reserved.